NEWMONT Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	40.680	40.690	39.050	39.290	30.685	9,371,200
2016-07-19	41.420	41.560	41.000	41.390	32.325	5,213,200
2016-07-18	41.420	41.630	40.930	41.630	32.512	4,372,700
2016-07-15	41.240	41.570	41.040	41.330	32.278	5,246,800
2016-07-14	40.160	41.680	39.930	41.620	32.504	7,146,400
2016-07-13	40.640	41.270	40.570	40.880	31.926	8,628,900
2016-07-12	40.670	40.950	39.910	39.960	31.208	9,419,800
2016-07-11	40.650	41.090	40.370	41.060	32.067	6,751,700
2016-07-08	40.720	41.390	40.210	41.140	32.129	10,810,200
2016-07-07	40.790	41.270	40.240	40.960	31.989	9,383,500
2016-07-06	41.020	41.460	40.520	41.420	32.348	10,745,100
2016-07-05	40.980	40.990	39.540	40.380	31.536	8,247,600
2016-07-01	39.860	40.490	39.470	40.340	31.505	9,937,000
2016-06-30	38.230	39.240	37.770	39.120	30.552	8,520,000
2016-06-29	37.650	37.960	37.500	37.690	29.435	7,937,000
2016-06-28	36.920	37.770	36.780	37.170	29.029	7,983,900
2016-06-27	37.690	38.450	36.850	37.690	29.435	10,227,300
2016-06-24	38.500	38.680	36.640	37.190	29.045	13,572,700
2016-06-23	35.410	35.870	35.090	35.390	27.639	5,107,600
2016-06-22	34.760	35.820	34.490	35.720	27.897	6,754,300
2016-06-21	34.580	35.220	34.290	34.830	27.201	6,361,700
2016-06-20	34.690	35.490	34.540	35.330	27.592	8,017,100
2016-06-17	36.110	36.290	35.140	35.650	27.842	16,488,600
2016-06-16	37.330	37.390	35.350	35.610	27.811	9,763,000
2016-06-15	35.210	36.710	35.090	36.240	28.303	8,275,700
2016-06-14	36.030	36.060	34.770	35.150	27.451	7,210,700
2016-06-13	36.830	37.000	35.530	35.890	28.029	7,199,600
2016-06-10	35.990	36.820	35.410	35.790	27.951	7,896,100
2016-06-09	35.480	35.970	35.300	35.900	28.037	6,228,000
2016-06-08	36.110	36.410	35.280	35.380	27.631	8,405,200
2016-06-07	35.070	35.370	34.800	34.950	27.295	6,454,900
2016-06-06	35.300	35.680	34.760	35.430	27.651	9,727,000
2016-06-03	33.870	35.460	33.740	35.400	27.627	11,521,200
2016-06-02	32.270	32.690	31.680	32.350	25.247	7,453,300
2016-06-01	32.520	32.970	32.060	32.660	25.489	8,143,300
2016-05-31	31.830	33.060	31.620	32.410	25.294	18,533,500
2016-05-27	32.240	32.950	31.690	31.960	24.942	8,676,800
2016-05-26	32.790	33.080	32.080	32.450	25.325	7,888,900
2016-05-25	31.580	32.660	30.860	32.380	25.270	10,562,300
2016-05-24	33.070	33.230	31.700	31.740	24.771	11,535,400
2016-05-23	33.060	34.300	32.800	33.830	26.402	7,532,500
2016-05-20	34.380	34.580	32.880	33.730	26.324	9,890,900
2016-05-19	32.530	34.350	32.370	34.140	26.644	10,224,000
2016-05-18	34.960	35.660	33.410	33.520	26.160	12,168,300
2016-05-17	35.170	35.750	34.720	35.550	27.744	9,322,000
2016-05-16	34.690	35.540	34.650	35.420	27.643	12,033,200
2016-05-13	33.410	34.240	33.160	34.070	26.589	8,377,600
2016-05-12	34.040	34.230	33.030	33.210	25.918	6,572,200
2016-05-11	33.850	34.700	32.740	33.880	26.441	9,857,700
2016-05-10	31.940	33.170	31.730	33.030	25.777	8,066,500
2016-05-09	32.880	32.890	31.800	31.830	24.841	8,816,300
2016-05-06	33.270	34.620	33.270	34.130	26.636	7,153,600
2016-05-05	32.750	33.300	32.370	32.860	25.645	6,033,500
2016-05-04	33.380	33.840	32.040	32.350	25.247	7,703,400
2016-05-03	34.500	34.590	33.390	33.830	26.402	7,433,000
2016-05-02	35.060	35.200	33.930	34.340	26.800	8,473,800
2016-04-29	33.320	34.990	33.310	34.970	27.292	11,696,900
2016-04-28	32.180	33.600	32.170	32.990	25.746	8,572,600
2016-04-27	32.120	32.340	31.250	32.100	25.052	8,641,800
2016-04-26	31.680	32.100	31.190	31.970	24.950	7,012,700

← NewerPage 44 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1994-04-22	5:4

Dividends

Ex-date	Amount
2026-09-03	0.2600 USD
2026-05-27	0.2600 USD
2026-03-03	0.2600 USD
2025-11-26	0.2500 USD
2025-09-04	0.2500 USD
2025-05-27	0.2500 USD
2025-03-04	0.2500 USD
2024-11-27	0.2500 USD
2024-09-05	0.2500 USD
2024-06-04	0.2500 USD
2024-03-04	0.2500 USD
2023-11-29	0.4000 USD
2023-09-06	0.4000 USD
2023-05-31	0.4000 USD
2023-03-08	0.4000 USD
2022-12-07	0.5500 USD
2022-09-07	0.5500 USD
2022-06-01	0.5500 USD
2022-03-09	0.5500 USD
2021-12-08	0.5500 USD
2021-09-08	0.5500 USD
2021-06-02	0.5500 USD
2021-03-03	0.5500 USD
2020-12-10	0.4000 USD
2020-09-09	0.2500 USD
2020-06-03	0.2500 USD
2020-03-04	0.1400 USD
2019-12-04	0.1400 USD
2019-09-11	0.1400 USD
2019-06-05	0.1400 USD
2019-04-16	0.8800 USD
2019-03-06	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.